Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Mar 2021 | 96.60 | 97.06 | 94.20 | 95.45 | 95.45 | 1,342,698 |
26 Feb 2021 | 92.30 | 94.90 | 90.30 | 93.00 | 93.00 | 1,425,738 |
25 Feb 2021 | 96.00 | 98.05 | 92.69 | 93.50 | 93.50 | 2,918,558 |
24 Feb 2021 | 91.70 | 95.70 | 89.55 | 94.25 | 94.25 | 2,192,315 |
23 Feb 2021 | 91.00 | 98.20 | 89.15 | 91.70 | 91.70 | 4,392,153 |
22 Feb 2021 | 87.25 | 91.35 | 84.70 | 90.45 | 90.45 | 1,404,317 |
19 Feb 2021 | 86.05 | 88.25 | 82.68 | 84.70 | 84.70 | 2,608,945 |
18 Feb 2021 | 89.75 | 92.55 | 84.35 | 84.95 | 84.95 | 1,621,170 |
17 Feb 2021 | 86.70 | 89.95 | 86.00 | 87.95 | 87.95 | 1,967,894 |
16 Feb 2021 | 91.50 | 93.90 | 84.60 | 85.85 | 85.85 | 2,802,707 |
15 Feb 2021 | 80.05 | 90.35 | 79.35 | 89.50 | 89.50 | 4,188,559 |
12 Feb 2021 | 80.00 | 80.85 | 78.15 | 79.55 | 79.55 | 656,363 |
11 Feb 2021 | 80.55 | 81.25 | 78.85 | 80.00 | 80.00 | 2,178,228 |
10 Feb 2021 | 81.00 | 82.35 | 79.00 | 80.00 | 80.00 | 768,860 |
09 Feb 2021 | 81.50 | 82.05 | 78.35 | 79.95 | 79.95 | 757,355 |
08 Feb 2021 | 81.70 | 82.76 | 80.24 | 80.65 | 80.65 | 1,844,948 |
05 Feb 2021 | 79.10 | 81.80 | 77.00 | 81.50 | 81.50 | 3,353,234 |
04 Feb 2021 | 77.90 | 79.90 | 76.90 | 78.80 | 78.80 | 2,039,326 |
03 Feb 2021 | 75.50 | 77.80 | 75.50 | 77.25 | 77.25 | 996,724 |
02 Feb 2021 | 75.10 | 75.85 | 73.79 | 75.85 | 75.85 | 739,996 |
01 Feb 2021 | 72.50 | 75.85 | 72.50 | 74.20 | 74.20 | 1,308,150 |
29 Jan 2021 | 75.00 | 75.80 | 71.75 | 74.00 | 74.00 | 1,128,011 |
28 Jan 2021 | 72.70 | 75.95 | 69.73 | 74.65 | 74.65 | 1,446,818 |
27 Jan 2021 | 74.25 | 76.00 | 71.20 | 73.00 | 73.00 | 1,145,568 |
26 Jan 2021 | 70.00 | 75.50 | 66.60 | 72.60 | 72.60 | 1,384,537 |
25 Jan 2021 | 72.50 | 76.70 | 69.11 | 71.40 | 71.40 | 2,169,299 |
22 Jan 2021 | 79.00 | 79.00 | 72.32 | 74.35 | 74.35 | 1,580,725 |
21 Jan 2021 | 76.40 | 79.45 | 75.90 | 76.20 | 76.20 | 940,497 |
20 Jan 2021 | 78.20 | 79.00 | 76.95 | 79.00 | 79.00 | 358,408 |
19 Jan 2021 | 78.70 | 80.20 | 77.10 | 77.10 | 77.10 | 660,272 |
18 Jan 2021 | 77.40 | 79.70 | 76.55 | 79.70 | 79.70 | 435,407 |
15 Jan 2021 | 75.00 | 79.80 | 75.00 | 77.70 | 77.70 | 1,088,017 |
14 Jan 2021 | 73.80 | 79.50 | 73.80 | 78.15 | 78.15 | 450,814 |
13 Jan 2021 | 81.75 | 81.75 | 76.85 | 77.00 | 77.00 | 849,629 |
12 Jan 2021 | 78.70 | 80.30 | 76.50 | 79.35 | 79.35 | 2,424,235 |
11 Jan 2021 | 79.80 | 79.80 | 76.25 | 77.60 | 77.60 | 1,409,724 |
08 Jan 2021 | 76.00 | 79.50 | 75.30 | 78.50 | 78.50 | 3,093,835 |
07 Jan 2021 | 73.70 | 77.05 | 72.24 | 77.05 | 77.05 | 1,555,874 |
06 Jan 2021 | 71.20 | 75.95 | 71.20 | 75.05 | 75.05 | 1,114,924 |
05 Jan 2021 | 66.35 | 75.65 | 65.85 | 74.65 | 74.65 | 1,708,558 |
04 Jan 2021 | 77.90 | 77.90 | 67.92 | 68.90 | 68.90 | 3,161,676 |
31 Dec 2020 | 78.75 | 78.75 | 74.05 | 74.05 | 74.05 | 1,130,134 |
30 Dec 2020 | 79.95 | 79.95 | 76.40 | 76.50 | 76.50 | 947,394 |
29 Dec 2020 | 78.50 | 81.00 | 77.90 | 78.80 | 78.80 | 3,122,897 |
24 Dec 2020 | 78.80 | 80.10 | 76.80 | 77.55 | 77.55 | 1,021,618 |
23 Dec 2020 | 73.55 | 77.15 | 72.65 | 77.15 | 77.15 | 1,383,561 |
22 Dec 2020 | 69.00 | 74.60 | 69.00 | 73.50 | 73.50 | 2,301,237 |
21 Dec 2020 | 74.80 | 78.21 | 66.95 | 70.90 | 70.90 | 6,551,479 |
18 Dec 2020 | 75.75 | 78.40 | 75.14 | 78.30 | 78.30 | 1,577,819 |
17 Dec 2020 | 79.00 | 79.18 | 75.60 | 76.10 | 76.10 | 2,837,191 |
16 Dec 2020 | 78.00 | 80.79 | 75.75 | 76.75 | 76.75 | 2,951,835 |
15 Dec 2020 | 76.55 | 77.49 | 73.40 | 77.05 | 77.05 | 1,231,884 |
14 Dec 2020 | 75.30 | 78.32 | 72.85 | 74.75 | 74.75 | 3,456,843 |
11 Dec 2020 | 76.20 | 79.07 | 72.35 | 73.15 | 73.15 | 3,937,526 |
10 Dec 2020 | 80.35 | 81.72 | 73.80 | 79.35 | 79.35 | 4,016,183 |
09 Dec 2020 | 78.00 | 84.20 | 73.50 | 78.65 | 78.65 | 6,214,799 |
08 Dec 2020 | 76.00 | 78.69 | 73.85 | 73.95 | 73.95 | 4,360,968 |
07 Dec 2020 | 74.10 | 82.72 | 73.85 | 77.05 | 77.05 | 8,802,461 |
04 Dec 2020 | 68.30 | 76.13 | 67.70 | 73.50 | 73.50 | 4,131,536 |
03 Dec 2020 | 65.00 | 68.99 | 63.25 | 68.45 | 68.45 | 2,639,132 |
02 Dec 2020 | 63.45 | 64.90 | 62.20 | 64.05 | 64.05 | 1,643,949 |
01 Dec 2020 | 59.70 | 63.20 | 59.70 | 62.45 | 62.45 | 1,482,344 |
30 Nov 2020 | 61.55 | 62.66 | 58.93 | 60.55 | 60.55 | 2,473,494 |
27 Nov 2020 | 60.80 | 61.55 | 59.50 | 59.70 | 59.70 | 1,888,351 |
26 Nov 2020 | 62.15 | 63.00 | 60.33 | 61.95 | 61.95 | 1,301,765 |
25 Nov 2020 | 62.45 | 62.65 | 59.70 | 61.85 | 61.85 | 2,414,169 |
24 Nov 2020 | 59.35 | 62.75 | 59.35 | 60.65 | 60.65 | 4,867,385 |
23 Nov 2020 | 61.00 | 61.00 | 58.10 | 60.00 | 60.00 | 1,651,468 |
20 Nov 2020 | 58.00 | 60.05 | 57.55 | 58.40 | 58.40 | 1,301,800 |
19 Nov 2020 | 61.30 | 61.95 | 57.56 | 58.50 | 58.50 | 2,431,556 |
18 Nov 2020 | 59.00 | 60.72 | 58.43 | 59.95 | 59.95 | 2,438,171 |
17 Nov 2020 | 61.50 | 61.95 | 58.15 | 60.00 | 60.00 | 2,527,773 |
16 Nov 2020 | 61.50 | 61.75 | 59.00 | 60.00 | 60.00 | 4,994,585 |
13 Nov 2020 | 54.55 | 59.50 | 52.25 | 58.60 | 58.60 | 1,993,629 |
12 Nov 2020 | 61.30 | 64.94 | 55.10 | 55.85 | 55.85 | 4,788,084 |
11 Nov 2020 | 51.40 | 62.75 | 50.23 | 59.45 | 59.45 | 5,293,017 |
10 Nov 2020 | 48.98 | 56.00 | 48.59 | 52.00 | 52.00 | 4,579,385 |
09 Nov 2020 | 39.90 | 54.45 | 38.38 | 50.15 | 50.15 | 6,918,538 |
06 Nov 2020 | 37.72 | 39.60 | 37.72 | 38.70 | 38.70 | 852,063 |
05 Nov 2020 | 38.20 | 40.08 | 37.85 | 38.08 | 38.08 | 754,593 |
04 Nov 2020 | 39.00 | 40.38 | 37.00 | 39.10 | 39.10 | 2,070,285 |
03 Nov 2020 | 37.88 | 39.82 | 36.80 | 38.16 | 38.16 | 1,382,494 |
02 Nov 2020 | 37.30 | 37.82 | 35.88 | 37.82 | 37.82 | 999,370 |
30 Oct 2020 | 37.36 | 38.22 | 36.31 | 38.04 | 38.04 | 843,082 |
29 Oct 2020 | 38.00 | 38.00 | 35.24 | 36.98 | 36.98 | 1,535,552 |
28 Oct 2020 | 38.10 | 38.10 | 35.30 | 36.80 | 36.80 | 1,267,530 |
27 Oct 2020 | 40.82 | 41.18 | 37.70 | 37.72 | 37.72 | 1,716,700 |
26 Oct 2020 | 43.00 | 43.00 | 39.54 | 39.74 | 39.74 | 1,225,653 |
23 Oct 2020 | 40.46 | 42.66 | 40.20 | 42.00 | 42.00 | 1,663,591 |
22 Oct 2020 | 40.48 | 40.90 | 38.40 | 40.60 | 40.60 | 906,096 |
21 Oct 2020 | 40.80 | 41.54 | 38.70 | 39.34 | 39.34 | 1,196,211 |
20 Oct 2020 | 41.10 | 42.26 | 39.50 | 39.80 | 39.80 | 1,303,459 |
19 Oct 2020 | 38.38 | 42.78 | 37.76 | 42.56 | 42.56 | 2,957,769 |
16 Oct 2020 | 37.20 | 39.00 | 37.20 | 37.50 | 37.50 | 918,133 |
15 Oct 2020 | 39.00 | 39.00 | 36.40 | 37.76 | 37.76 | 1,440,626 |
14 Oct 2020 | 38.98 | 38.98 | 36.60 | 38.06 | 38.06 | 1,176,989 |
13 Oct 2020 | 37.86 | 38.91 | 36.28 | 37.16 | 37.16 | 1,894,141 |
12 Oct 2020 | 40.86 | 41.50 | 37.32 | 37.82 | 37.82 | 2,920,609 |
09 Oct 2020 | 42.18 | 44.24 | 40.02 | 40.86 | 40.86 | 4,045,150 |
08 Oct 2020 | 38.00 | 42.02 | 38.00 | 41.94 | 41.94 | 2,936,132 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |